4814 ネクストウェア(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 7,870 | 7,870 | 7,610 | 7,800 | 13 | 78 |
| 2011-12-29 | 7,990 | 8,000 | 7,990 | 8,000 | 2 | 80 |
| 2011-12-28 | 7,680 | 7,700 | 7,680 | 7,700 | 12 | 77 |
| 2011-12-27 | 7,720 | 7,750 | 7,610 | 7,610 | 16 | 76.10 |
| 2011-12-26 | 7,990 | 8,000 | 7,990 | 8,000 | 65 | 80 |
| 2011-12-22 | 8,090 | 8,090 | 7,900 | 7,910 | 12 | 79.10 |
| 2011-12-21 | 8,100 | 8,100 | 7,960 | 8,000 | 38 | 80 |
| 2011-12-20 | 7,990 | 7,990 | 7,830 | 7,950 | 25 | 79.50 |
| 2011-12-19 | 7,900 | 8,040 | 7,900 | 7,910 | 24 | 79.10 |
| 2011-12-16 | 8,140 | 8,140 | 7,600 | 7,600 | 12 | 76 |
| 2011-12-15 | 8,150 | 8,150 | 8,140 | 8,140 | 67 | 81.40 |
| 2011-12-14 | 8,200 | 8,270 | 8,000 | 8,100 | 67 | 81 |
| 2011-12-13 | 8,160 | 8,160 | 8,150 | 8,150 | 2 | 81.50 |
| 2011-12-12 | 8,000 | 8,000 | 7,980 | 7,980 | 11 | 79.80 |
| 2011-12-09 | 8,070 | 8,080 | 8,000 | 8,010 | 47 | 80.10 |
| 2011-12-08 | 8,270 | 8,270 | 7,920 | 7,920 | 8 | 79.20 |
| 2011-12-07 | 7,900 | 7,900 | 7,810 | 7,820 | 15 | 78.20 |
| 2011-12-06 | 7,950 | 8,000 | 7,950 | 7,970 | 11 | 79.70 |
| 2011-12-05 | 8,250 | 8,250 | 8,250 | 8,250 | 30 | 82.50 |
| 2011-12-02 | 8,140 | 8,140 | 8,000 | 8,000 | 42 | 80 |
| 2011-12-01 | 8,130 | 8,130 | 8,090 | 8,100 | 18 | 81 |
| 2011-11-30 | 7,860 | 8,100 | 7,860 | 8,100 | 4 | 81 |
| 2011-11-28 | 7,950 | 7,950 | 7,730 | 7,770 | 10 | 77.70 |
| 2011-11-25 | 8,050 | 8,180 | 7,950 | 8,180 | 60 | 81.80 |
| 2011-11-24 | 7,990 | 8,290 | 7,990 | 8,050 | 26 | 80.50 |
| 2011-11-22 | 8,130 | 8,130 | 7,870 | 7,990 | 27 | 79.90 |
| 2011-11-21 | 8,000 | 8,000 | 7,860 | 7,980 | 6 | 79.80 |
| 2011-11-17 | 7,900 | 8,200 | 7,700 | 8,200 | 24 | 82 |
| 2011-11-16 | 7,910 | 7,910 | 7,910 | 7,910 | 8 | 79.10 |
| 2011-11-15 | 8,320 | 8,320 | 8,000 | 8,000 | 106 | 80 |
| 2011-11-14 | 8,400 | 8,470 | 8,160 | 8,470 | 60 | 84.70 |
| 2011-11-11 | 8,320 | 8,400 | 8,320 | 8,400 | 5 | 84 |
| 2011-11-10 | 8,150 | 8,300 | 8,020 | 8,170 | 49 | 81.70 |
| 2011-11-09 | 8,520 | 8,600 | 8,500 | 8,600 | 17 | 86 |
| 2011-11-07 | 8,800 | 8,800 | 8,800 | 8,800 | 29 | 88 |
| 2011-11-04 | 8,360 | 8,650 | 8,350 | 8,500 | 16 | 85 |
| 2011-11-02 | 8,610 | 8,610 | 8,400 | 8,400 | 29 | 84 |
| 2011-11-01 | 8,400 | 8,470 | 8,350 | 8,470 | 18 | 84.70 |
| 2011-10-31 | 8,450 | 8,650 | 8,410 | 8,410 | 7 | 84.10 |
| 2011-10-28 | 8,360 | 8,490 | 8,350 | 8,490 | 6 | 84.90 |
| 2011-10-27 | 8,600 | 8,600 | 8,150 | 8,340 | 69 | 83.40 |
| 2011-10-25 | 9,000 | 9,500 | 8,750 | 8,750 | 65 | 87.50 |
| 2011-10-24 | 8,990 | 8,990 | 8,900 | 8,900 | 9 | 89 |
| 2011-10-21 | 8,890 | 8,890 | 8,630 | 8,780 | 15 | 87.80 |
| 2011-10-20 | 8,660 | 8,660 | 8,610 | 8,620 | 7 | 86.20 |
| 2011-10-18 | 8,290 | 8,290 | 8,290 | 8,290 | 1 | 82.90 |
| 2011-10-17 | 9,220 | 9,220 | 8,500 | 8,500 | 64 | 85 |
| 2011-10-14 | 8,440 | 8,650 | 8,440 | 8,480 | 31 | 84.80 |
| 2011-10-12 | 8,300 | 8,300 | 8,300 | 8,300 | 18 | 83 |
| 2011-10-11 | 8,300 | 8,300 | 8,060 | 8,110 | 11 | 81.10 |
| 2011-10-07 | 8,400 | 8,500 | 8,300 | 8,300 | 15 | 83 |
| 2011-10-06 | 8,690 | 8,700 | 8,690 | 8,700 | 15 | 87 |
| 2011-10-05 | 8,710 | 8,800 | 8,710 | 8,800 | 34 | 88 |
| 2011-10-04 | 8,600 | 8,930 | 8,180 | 8,260 | 72 | 82.60 |
| 2011-10-03 | 8,300 | 8,300 | 8,300 | 8,300 | 4 | 83 |
| 2011-09-30 | 8,280 | 8,280 | 8,190 | 8,190 | 11 | 81.90 |
| 2011-09-29 | 7,980 | 8,280 | 7,980 | 8,280 | 11 | 82.80 |
| 2011-09-28 | 7,950 | 8,240 | 7,950 | 8,240 | 101 | 82.40 |
| 2011-09-27 | 9,000 | 9,000 | 8,700 | 8,700 | 11 | 87 |
| 2011-09-26 | 9,300 | 9,300 | 9,300 | 9,300 | 54 | 93 |
| 2011-09-22 | 9,200 | 9,260 | 9,200 | 9,260 | 20 | 92.60 |
| 2011-09-21 | 9,250 | 9,250 | 9,190 | 9,190 | 7 | 91.90 |
| 2011-09-20 | 9,300 | 9,300 | 8,750 | 8,800 | 38 | 88 |
| 2011-09-16 | 9,150 | 9,160 | 9,150 | 9,150 | 13 | 91.50 |
| 2011-09-15 | 9,330 | 9,350 | 9,330 | 9,350 | 62 | 93.50 |
| 2011-09-14 | 9,720 | 9,720 | 9,330 | 9,330 | 30 | 93.30 |
| 2011-09-13 | 9,790 | 9,790 | 9,520 | 9,520 | 2 | 95.20 |
| 2011-09-12 | 9,450 | 9,790 | 9,450 | 9,610 | 38 | 96.10 |
| 2011-09-09 | 9,290 | 9,300 | 9,290 | 9,300 | 8 | 93 |
| 2011-09-08 | 9,370 | 9,380 | 9,110 | 9,110 | 24 | 91.10 |
| 2011-09-07 | 9,230 | 9,410 | 9,110 | 9,410 | 18 | 94.10 |
| 2011-09-06 | 9,750 | 9,850 | 9,500 | 9,520 | 102 | 95.20 |
| 2011-09-05 | 9,730 | 10,500 | 9,730 | 10,500 | 83 | 105 |
| 2011-09-02 | 9,210 | 9,210 | 8,750 | 8,800 | 34 | 88 |
| 2011-09-01 | 9,200 | 9,200 | 9,060 | 9,060 | 8 | 90.60 |
| 2011-08-31 | 9,300 | 9,300 | 9,180 | 9,210 | 18 | 92.10 |
| 2011-08-29 | 9,040 | 9,330 | 9,040 | 9,330 | 8 | 93.30 |
| 2011-08-26 | 9,490 | 9,490 | 9,490 | 9,490 | 10 | 94.90 |
| 2011-08-25 | 9,490 | 9,490 | 9,400 | 9,490 | 59 | 94.90 |
| 2011-08-24 | 9,190 | 9,400 | 9,190 | 9,400 | 27 | 94 |
| 2011-08-23 | 8,770 | 9,100 | 8,770 | 9,100 | 40 | 91 |
| 2011-08-22 | 9,040 | 9,050 | 8,980 | 9,030 | 14 | 90.30 |
| 2011-08-19 | 8,720 | 8,740 | 8,720 | 8,740 | 15 | 87.40 |
| 2011-08-17 | 8,920 | 9,190 | 8,920 | 9,190 | 13 | 91.90 |
| 2011-08-16 | 9,140 | 9,400 | 8,820 | 9,400 | 30 | 94 |
| 2011-08-15 | 9,140 | 9,140 | 9,140 | 9,140 | 60 | 91.40 |
| 2011-08-12 | 8,500 | 8,900 | 8,500 | 8,800 | 19 | 88 |
| 2011-08-11 | 8,440 | 8,460 | 8,260 | 8,460 | 11 | 84.60 |
| 2011-08-10 | 8,350 | 8,950 | 8,220 | 8,290 | 80 | 82.90 |
| 2011-08-09 | 8,650 | 8,800 | 8,400 | 8,400 | 42 | 84 |
| 2011-08-08 | 9,000 | 9,000 | 8,900 | 8,900 | 24 | 89 |
| 2011-08-05 | 9,490 | 9,490 | 9,200 | 9,300 | 40 | 93 |
| 2011-08-04 | 9,580 | 9,680 | 9,570 | 9,570 | 16 | 95.70 |
| 2011-08-03 | 9,600 | 9,700 | 9,580 | 9,580 | 7 | 95.80 |
| 2011-08-02 | 9,500 | 9,790 | 9,500 | 9,790 | 48 | 97.90 |
| 2011-08-01 | 9,950 | 10,000 | 9,880 | 9,980 | 22 | 99.80 |
| 2011-07-29 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 100 |
| 2011-07-28 | 9,860 | 10,000 | 9,860 | 10,000 | 21 | 100 |
| 2011-07-27 | 9,950 | 10,110 | 9,950 | 10,110 | 54 | 101.10 |
| 2011-07-26 | 10,200 | 10,200 | 9,900 | 9,900 | 6 | 99 |
| 2011-07-25 | 10,200 | 10,200 | 9,890 | 10,200 | 58 | 102 |
| 2011-07-22 | 10,190 | 10,200 | 9,950 | 9,950 | 19 | 99.50 |
| 2011-07-21 | 10,100 | 10,100 | 9,860 | 9,860 | 75 | 98.60 |
| 2011-07-20 | 10,010 | 10,100 | 10,000 | 10,100 | 18 | 101 |
| 2011-07-19 | 10,010 | 10,010 | 9,900 | 10,000 | 35 | 100 |
| 2011-07-15 | 10,040 | 10,040 | 10,000 | 10,000 | 66 | 100 |
| 2011-07-14 | 10,070 | 10,250 | 10,070 | 10,250 | 14 | 102.50 |
| 2011-07-13 | 9,940 | 10,200 | 9,920 | 9,920 | 70 | 99.20 |
| 2011-07-12 | 10,000 | 10,120 | 9,950 | 9,950 | 46 | 99.50 |
| 2011-07-11 | 9,920 | 10,000 | 9,820 | 9,920 | 45 | 99.20 |
| 2011-07-08 | 10,000 | 10,180 | 10,000 | 10,180 | 12 | 101.80 |
| 2011-07-07 | 10,100 | 10,100 | 9,990 | 9,990 | 7 | 99.90 |
| 2011-07-06 | 10,110 | 10,110 | 9,810 | 10,100 | 48 | 101 |
| 2011-07-05 | 10,010 | 10,010 | 10,010 | 10,010 | 53 | 100.10 |
| 2011-07-04 | 10,000 | 10,020 | 10,000 | 10,010 | 30 | 100.10 |
| 2011-07-01 | 10,030 | 10,300 | 9,750 | 9,820 | 59 | 98.20 |
| 2011-06-30 | 10,100 | 10,350 | 10,000 | 10,300 | 15 | 103 |
| 2011-06-29 | 10,300 | 10,300 | 10,280 | 10,300 | 24 | 103 |
| 2011-06-28 | 10,100 | 10,100 | 9,810 | 9,810 | 17 | 98.10 |
| 2011-06-27 | 10,150 | 10,150 | 10,100 | 10,150 | 92 | 101.50 |
| 2011-06-24 | 10,200 | 10,380 | 9,860 | 10,100 | 33 | 101 |
| 2011-06-23 | 10,340 | 10,340 | 10,100 | 10,200 | 23 | 102 |
| 2011-06-22 | 9,900 | 10,090 | 9,800 | 10,050 | 13 | 100.50 |
| 2011-06-21 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 100 |
| 2011-06-20 | 10,000 | 10,340 | 9,800 | 9,950 | 32 | 99.50 |
| 2011-06-17 | 10,000 | 10,000 | 9,990 | 9,990 | 9 | 99.90 |
| 2011-06-16 | 10,250 | 10,300 | 9,700 | 10,300 | 28 | 103 |
| 2011-06-15 | 10,500 | 10,500 | 9,910 | 10,470 | 183 | 104.70 |
| 2011-06-14 | 10,300 | 10,300 | 9,900 | 10,290 | 52 | 102.90 |
| 2011-06-13 | 10,280 | 10,300 | 9,710 | 10,300 | 69 | 103 |
| 2011-06-10 | 9,360 | 10,600 | 9,360 | 10,100 | 249 | 101 |
| 2011-06-09 | 9,310 | 9,310 | 9,250 | 9,270 | 35 | 92.70 |
| 2011-06-08 | 9,500 | 9,510 | 9,250 | 9,250 | 45 | 92.50 |
| 2011-06-07 | 9,650 | 9,690 | 9,250 | 9,680 | 23 | 96.80 |
| 2011-06-06 | 10,180 | 10,180 | 9,680 | 9,690 | 42 | 96.90 |
| 2011-06-03 | 10,170 | 10,210 | 10,010 | 10,210 | 62 | 102.10 |
| 2011-06-02 | 10,480 | 10,700 | 10,080 | 10,390 | 78 | 103.90 |
| 2011-06-01 | 10,500 | 10,500 | 10,040 | 10,280 | 51 | 102.80 |
| 2011-05-31 | 10,100 | 10,700 | 10,060 | 10,580 | 66 | 105.80 |
| 2011-05-30 | 10,250 | 10,520 | 10,200 | 10,520 | 103 | 105.20 |
| 2011-05-27 | 10,900 | 10,920 | 10,100 | 10,510 | 190 | 105.10 |
| 2011-05-26 | 11,300 | 12,000 | 11,040 | 11,850 | 82 | 118.50 |
| 2011-05-25 | 13,500 | 13,540 | 12,000 | 12,000 | 720 | 120 |
| 2011-05-24 | 12,000 | 13,290 | 11,950 | 13,290 | 556 | 132.90 |
| 2011-05-23 | 10,450 | 10,450 | 10,050 | 10,290 | 218 | 102.90 |
| 2011-05-20 | 14,340 | 14,350 | 11,000 | 11,350 | 1,397 | 113.50 |
| 2011-05-19 | 11,350 | 11,350 | 11,050 | 11,350 | 240 | 113.50 |
| 2011-05-18 | 8,950 | 9,850 | 8,800 | 9,850 | 102 | 98.50 |
| 2011-05-17 | 9,330 | 9,330 | 8,500 | 8,500 | 63 | 85 |
| 2011-05-16 | 10,120 | 10,120 | 9,300 | 9,360 | 74 | 93.60 |
| 2011-05-13 | 10,200 | 10,700 | 9,900 | 10,280 | 87 | 102.80 |
| 2011-05-12 | 10,000 | 10,390 | 9,980 | 9,980 | 27 | 99.80 |
| 2011-05-11 | 10,210 | 10,210 | 9,810 | 9,960 | 69 | 99.60 |
| 2011-05-10 | 10,450 | 10,450 | 10,060 | 10,210 | 27 | 102.10 |
| 2011-05-09 | 10,400 | 10,480 | 10,100 | 10,480 | 32 | 104.80 |
| 2011-05-06 | 10,780 | 10,780 | 10,210 | 10,500 | 61 | 105 |
| 2011-05-02 | 10,800 | 10,800 | 10,300 | 10,790 | 47 | 107.90 |
| 2011-04-28 | 10,800 | 11,400 | 10,200 | 10,510 | 150 | 105.10 |
| 2011-04-27 | 10,390 | 11,100 | 10,150 | 11,100 | 59 | 111 |
| 2011-04-26 | 10,100 | 10,200 | 10,100 | 10,130 | 20 | 101.30 |
| 2011-04-25 | 10,560 | 10,600 | 10,200 | 10,200 | 89 | 102 |
| 2011-04-22 | 10,220 | 11,100 | 10,140 | 10,720 | 86 | 107.20 |
| 2011-04-21 | 11,880 | 11,880 | 10,500 | 10,500 | 76 | 105 |
| 2011-04-20 | 11,120 | 12,000 | 11,000 | 11,900 | 121 | 119 |
| 2011-04-19 | 12,200 | 12,200 | 10,600 | 11,700 | 222 | 117 |
| 2011-04-18 | 13,100 | 13,100 | 12,100 | 12,900 | 347 | 129 |
| 2011-04-15 | 15,000 | 15,600 | 11,350 | 11,600 | 1,306 | 116 |
| 2011-04-14 | 13,500 | 13,500 | 13,500 | 13,500 | 331 | 135 |
| 2011-04-13 | 10,500 | 10,500 | 10,500 | 10,500 | 60 | 105 |
| 2011-04-12 | 7,580 | 9,000 | 7,580 | 9,000 | 76 | 90 |
| 2011-04-11 | 7,500 | 7,500 | 7,500 | 7,500 | 20 | 75 |
| 2011-04-08 | 7,620 | 7,620 | 7,610 | 7,610 | 15 | 76.10 |
| 2011-04-07 | 7,830 | 7,830 | 7,610 | 7,610 | 12 | 76.10 |
| 2011-04-06 | 8,450 | 8,460 | 8,060 | 8,060 | 7 | 80.60 |
| 2011-04-05 | 8,700 | 8,710 | 8,700 | 8,700 | 35 | 87 |
| 2011-04-04 | 9,190 | 9,190 | 8,200 | 9,150 | 63 | 91.50 |
| 2011-04-01 | 7,850 | 7,850 | 7,850 | 7,850 | 6 | 78.50 |
| 2011-03-31 | 7,720 | 8,050 | 7,720 | 8,000 | 5 | 80 |
| 2011-03-30 | 8,000 | 8,000 | 7,600 | 7,600 | 20 | 76 |
| 2011-03-29 | 8,000 | 8,000 | 7,700 | 7,700 | 19 | 77 |
| 2011-03-28 | 8,200 | 8,200 | 8,150 | 8,150 | 7 | 81.50 |
| 2011-03-25 | 9,040 | 9,200 | 9,000 | 9,100 | 75 | 91 |
| 2011-03-24 | 7,600 | 7,840 | 7,600 | 7,840 | 29 | 78.40 |
| 2011-03-23 | 7,450 | 7,450 | 7,450 | 7,450 | 23 | 74.50 |
| 2011-03-22 | 6,900 | 6,900 | 6,900 | 6,900 | 1 | 69 |
| 2011-03-18 | 6,500 | 7,100 | 6,500 | 6,700 | 20 | 67 |
| 2011-03-17 | 6,080 | 6,600 | 6,060 | 6,600 | 67 | 66 |
| 2011-03-16 | 6,060 | 6,740 | 6,060 | 6,740 | 15 | 67.40 |
| 2011-03-15 | 8,450 | 8,450 | 6,650 | 6,650 | 111 | 66.50 |
| 2011-03-14 | 7,950 | 8,400 | 7,500 | 8,150 | 19 | 81.50 |
| 2011-03-11 | 8,500 | 8,500 | 8,410 | 8,420 | 10 | 84.20 |
| 2011-03-10 | 8,390 | 8,500 | 8,350 | 8,500 | 19 | 85 |
| 2011-03-09 | 8,230 | 8,400 | 8,230 | 8,400 | 3 | 84 |
| 2011-03-08 | 8,300 | 8,300 | 8,170 | 8,170 | 5 | 81.70 |
| 2011-03-07 | 8,490 | 8,490 | 8,210 | 8,210 | 42 | 82.10 |
| 2011-03-04 | 8,200 | 8,300 | 8,120 | 8,300 | 24 | 83 |
| 2011-03-03 | 8,280 | 8,300 | 7,990 | 8,200 | 55 | 82 |
| 2011-03-02 | 8,580 | 8,580 | 8,280 | 8,280 | 47 | 82.80 |
| 2011-03-01 | 8,210 | 8,440 | 8,210 | 8,440 | 123 | 84.40 |
| 2011-02-28 | 8,240 | 8,390 | 8,200 | 8,200 | 44 | 82 |
| 2011-02-25 | 8,690 | 8,690 | 8,680 | 8,690 | 96 | 86.90 |
| 2011-02-24 | 8,690 | 8,700 | 8,580 | 8,690 | 23 | 86.90 |
| 2011-02-23 | 8,700 | 8,700 | 8,610 | 8,610 | 52 | 86.10 |
| 2011-02-22 | 8,700 | 8,700 | 8,630 | 8,700 | 40 | 87 |
| 2011-02-21 | 8,700 | 8,700 | 8,670 | 8,690 | 70 | 86.90 |
| 2011-02-18 | 8,750 | 8,750 | 8,750 | 8,750 | 11 | 87.50 |
| 2011-02-17 | 8,770 | 8,800 | 8,770 | 8,780 | 12 | 87.80 |
| 2011-02-16 | 8,850 | 8,850 | 8,850 | 8,850 | 2 | 88.50 |
| 2011-02-15 | 8,990 | 8,990 | 8,910 | 8,910 | 69 | 89.10 |
| 2011-02-14 | 8,970 | 9,100 | 8,970 | 9,100 | 35 | 91 |
| 2011-02-10 | 8,820 | 8,950 | 8,820 | 8,950 | 6 | 89.50 |
| 2011-02-09 | 8,910 | 8,910 | 8,840 | 8,840 | 13 | 88.40 |
| 2011-02-08 | 9,000 | 9,000 | 8,760 | 8,760 | 15 | 87.60 |
| 2011-02-07 | 9,100 | 9,100 | 8,910 | 8,910 | 42 | 89.10 |
| 2011-02-04 | 9,290 | 9,390 | 8,900 | 9,090 | 36 | 90.90 |
| 2011-02-03 | 9,050 | 9,050 | 8,980 | 8,990 | 16 | 89.90 |
| 2011-02-02 | 9,040 | 9,050 | 9,040 | 9,050 | 28 | 90.50 |
| 2011-02-01 | 9,220 | 9,220 | 8,940 | 8,940 | 69 | 89.40 |
| 2011-01-31 | 9,400 | 9,400 | 9,100 | 9,400 | 34 | 94 |
| 2011-01-28 | 9,450 | 9,500 | 9,130 | 9,300 | 105 | 93 |
| 2011-01-27 | 9,660 | 9,750 | 9,660 | 9,750 | 12 | 97.50 |
| 2011-01-26 | 9,710 | 9,750 | 9,600 | 9,750 | 16 | 97.50 |
| 2011-01-25 | 9,910 | 10,000 | 9,910 | 10,000 | 67 | 100 |
| 2011-01-24 | 9,750 | 10,000 | 9,750 | 10,000 | 14 | 100 |
| 2011-01-21 | 9,880 | 9,890 | 9,710 | 9,730 | 32 | 97.30 |
| 2011-01-20 | 9,880 | 9,880 | 9,710 | 9,710 | 13 | 97.10 |
| 2011-01-19 | 9,730 | 9,730 | 9,730 | 9,730 | 14 | 97.30 |
| 2011-01-18 | 9,650 | 9,720 | 9,650 | 9,720 | 7 | 97.20 |
| 2011-01-17 | 10,000 | 10,000 | 9,800 | 9,800 | 57 | 98 |
| 2011-01-14 | 9,980 | 10,380 | 9,980 | 10,100 | 26 | 101 |
| 2011-01-13 | 10,000 | 10,100 | 9,960 | 9,960 | 14 | 99.60 |
| 2011-01-12 | 9,710 | 9,890 | 9,650 | 9,890 | 32 | 98.90 |
| 2011-01-11 | 9,820 | 9,820 | 9,750 | 9,760 | 8 | 97.60 |
| 2011-01-07 | 9,800 | 9,800 | 9,800 | 9,800 | 3 | 98 |
| 2011-01-06 | 9,800 | 9,800 | 9,720 | 9,800 | 12 | 98 |
| 2011-01-05 | 10,560 | 10,560 | 9,800 | 9,800 | 56 | 98 |
| 2011-01-04 | 10,160 | 10,160 | 9,900 | 10,000 | 15 | 100 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→4株 [2004-01-27]1株→4株
